|
Closing price on 7/9/2009
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
45.00 |
| Volume |
10,060 |
| Split-adjusted Price |
13.81 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.00
|
13.81
|
10,060
|
|
|
7/8/2009
|
-0.20 / -0.43%
|
46.20
|
46.20
|
44.00
|
46.00
|
46.00
|
14.11
|
41,620
|
|
|
7/7/2009
|
0.00 / 0.00%
|
44.00
|
47.00
|
44.00
|
46.20
|
46.20
|
14.18
|
24,740
|
|
|
7/6/2009
|
+2.20 / +5.00%
|
44.00
|
46.20
|
44.00
|
46.20
|
46.20
|
14.18
|
31,290
|
|
|
7/3/2009
|
-0.30 / -0.68%
|
42.20
|
44.30
|
42.20
|
44.00
|
44.00
|
13.50
|
16,780
|
|
|
7/2/2009
|
0.00 / 0.00%
|
45.00
|
46.40
|
43.30
|
44.30
|
44.30
|
13.59
|
69,080
|
|
|
7/1/2009
|
-2.30 / -4.94%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
13.59
|
2,310
|
|
|
6/30/2009
|
-2.40 / -4.90%
|
48.00
|
48.20
|
46.60
|
46.60
|
46.60
|
14.30
|
50,880
|
|
|
6/29/2009
|
-2.50 / -4.85%
|
50.00
|
51.50
|
49.00
|
49.00
|
49.00
|
15.03
|
21,110
|
|
|
6/26/2009
|
0.00 / 0.00%
|
49.70
|
51.50
|
49.30
|
51.50
|
51.50
|
15.80
|
71,470
|
|
|
6/25/2009
|
-0.50 / -0.96%
|
52.00
|
52.00
|
49.40
|
51.50
|
51.50
|
15.80
|
141,780
|
|
|
6/24/2009
|
+1.00 / +1.96%
|
51.00
|
53.50
|
50.50
|
52.00
|
52.00
|
15.96
|
148,320
|
|
|
6/23/2009
|
-2.50 / -4.67%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
15.65
|
3,910
|
|
|
6/22/2009
|
-2.50 / -4.46%
|
54.00
|
55.00
|
53.50
|
53.50
|
53.50
|
16.42
|
89,360
|
|
|
6/19/2009
|
0.00 / 0.00%
|
55.00
|
56.00
|
54.00
|
56.00
|
56.00
|
17.18
|
107,830
|
|
|
6/18/2009
|
+1.00 / +1.82%
|
56.50
|
56.50
|
52.50
|
56.00
|
56.00
|
17.18
|
254,200
|
|
|
6/17/2009
|
+2.50 / +4.76%
|
49.90
|
55.00
|
49.90
|
55.00
|
55.00
|
16.88
|
198,030
|
|
|
6/16/2009
|
-2.50 / -4.55%
|
53.00
|
53.00
|
52.50
|
52.50
|
52.50
|
16.11
|
84,600
|
|
|
6/15/2009
|
+2.50 / +4.76%
|
53.00
|
55.00
|
50.00
|
55.00
|
55.00
|
16.88
|
236,420
|
|
|
6/12/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.00
|
52.50
|
52.50
|
16.11
|
217,790
|
|
|
6/11/2009
|
+2.20 / +4.60%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
15.34
|
132,580
|
|
|
6/10/2009
|
0.00 / 0.00%
|
45.60
|
47.80
|
45.50
|
47.80
|
47.80
|
14.67
|
205,770
|
|
|
6/9/2009
|
-0.80 / -1.65%
|
47.00
|
49.20
|
47.00
|
47.80
|
47.80
|
14.67
|
165,740
|
|
|
6/8/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
47.10
|
48.60
|
48.60
|
14.91
|
173,480
|
|
|
6/5/2009
|
+2.20 / +4.99%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
14.21
|
83,840
|
|
|
6/4/2009
|
+2.10 / +5.00%
|
42.00
|
44.10
|
42.00
|
44.10
|
44.10
|
13.53
|
270,610
|
|
|
6/3/2009
|
-0.90 / -2.10%
|
41.00
|
42.50
|
41.00
|
42.00
|
42.00
|
12.89
|
80,340
|
|
|
6/2/2009
|
+2.00 / +4.89%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
13.16
|
21,830
|
|
|
6/1/2009
|
+1.90 / +4.87%
|
40.80
|
40.90
|
40.50
|
40.90
|
40.90
|
12.55
|
32,660
|
|
|
5/29/2009
|
+1.00 / +2.63%
|
38.00
|
39.00
|
36.50
|
39.00
|
39.00
|
11.97
|
56,610
|
|
|